SPY returned -1.3% in August 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $439.93 | $441.08 | $438.48 | $438.67 | 66,084,600 |
August 30 2023 | $437.85 | $439.95 | $437.14 | $439.31 | 69,053,900 |
August 29 2023 | $431.17 | $437.79 | $430.98 | $437.51 | 83,081,900 |
August 28 2023 | $430.77 | $431.90 | $428.56 | $431.27 | 61,595,400 |
August 25 2023 | $427.30 | $429.85 | $423.72 | $428.56 | 102,325,100 |
August 24 2023 | $433.15 | $433.67 | $425.53 | $425.56 | 88,517,300 |
August 23 2023 | $427.86 | $432.16 | $427.71 | $431.54 | 68,441,000 |
August 22 2023 | $429.73 | $429.73 | $426.22 | $426.78 | 65,062,900 |
August 21 2023 | $426.20 | $428.69 | $424.03 | $427.94 | 68,719,000 |
August 18 2023 | $422.13 | $426.22 | $421.78 | $425.18 | 98,758,400 |
August 17 2023 | $429.72 | $429.98 | $424.45 | $424.97 | 95,711,300 |
August 16 2023 | $430.98 | $432.66 | $428.13 | $428.23 | 80,107,200 |
August 15 2023 | $434.69 | $435.05 | $430.83 | $431.40 | 75,707,500 |
August 14 2023 | $433.16 | $436.49 | $432.85 | $436.49 | 47,867,400 |
August 11 2023 | $432.45 | $435.11 | $431.85 | $434.09 | 68,664,600 |
August 10 2023 | $436.56 | $439.98 | $433.16 | $434.34 | 93,005,500 |
August 09 2023 | $437.38 | $437.55 | $433.42 | $434.19 | 78,789,600 |
August 08 2023 | $436.46 | $439.01 | $433.72 | $437.11 | 71,361,300 |
August 07 2023 | $437.07 | $439.17 | $436.37 | $439.02 | 58,357,500 |
August 04 2023 | $439.03 | $441.15 | $434.69 | $435.22 | 100,052,300 |
August 03 2023 | $436.42 | $439.10 | $435.76 | $437.20 | 64,276,100 |
August 02 2023 | $441.49 | $441.75 | $437.69 | $438.45 | 93,933,400 |
August 01 2023 | $444.43 | $445.39 | $443.67 | $444.64 | 55,291,500 |
